Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2017-01-06)Premium Content

Peoples United Financial Inc (PBCT)
As of Jan 23 2017 3:29PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PBCT 170217C00006000 C 02/17/17 6.0 12.30 13.00
PBCT 170217C00007000 C 02/17/17 7.0 9.20 13.40
PBCT 170217C00008000 C 02/17/17 8.0 8.10 12.80
PBCT 170217C00009000 C 02/17/17 9.0 9.40 9.90
PBCT 170217C00010000 C 02/17/17 10.0 8.20 11.00
PBCT 170217C00011000 C 02/17/17 11.0 7.20 10.00
PBCT 170217C00012000 C 02/17/17 12.0 6.20 7.10
PBCT 170217C00013000 C 02/17/17 13.0 5.20 6.10
PBCT 170217C00014000 C 02/17/17 14.0 4.20 5.10
PBCT 170217C00015000 C 02/17/17 15.0 3.20 4.10
PBCT 170217C00016000 C 02/17/17 16.0 2.30 2.95
PBCT 170217C00017000 C 02/17/17 17.0 1.35 2.00
PBCT 170217C00018000 C 02/17/17 18.0 0.65 0.75
PBCT 170217C00019000 C 02/17/17 19.0 0.15 0.20
PBCT 170217C00020000 C 02/17/17 20.0 0.00 0.20
PBCT 170217C00021000 C 02/17/17 21.0 0.00 0.45
PBCT 170217C00022000 C 02/17/17 22.0 0.00 0.60
PBCT 170217C00023000 C 02/17/17 23.0 0.00 0.15
PBCT 170217C00024000 C 02/17/17 24.0 0.00 0.15
PBCT 170217C00025000 C 02/17/17 25.0 0.00 0.15
PBCT 170217C00026000 C 02/17/17 26.0 0.00 0.15
PBCT 170217P00006000 P 02/17/17 6.0 0.00 0.10
PBCT 170217P00007000 P 02/17/17 7.0 0.00 0.10
PBCT 170217P00008000 P 02/17/17 8.0 0.00 0.15
PBCT 170217P00009000 P 02/17/17 9.0 0.00 0.15
PBCT 170217P00010000 P 02/17/17 10.0 0.00 0.15
PBCT 170217P00011000 P 02/17/17 11.0 0.00 0.15
PBCT 170217P00012000 P 02/17/17 12.0 0.00 0.15
PBCT 170217P00013000 P 02/17/17 13.0 0.00 0.15
PBCT 170217P00014000 P 02/17/17 14.0 0.00 0.15
PBCT 170217P00015000 P 02/17/17 15.0 0.00 0.15
PBCT 170217P00016000 P 02/17/17 16.0 0.00 0.45
PBCT 170217P00017000 P 02/17/17 17.0 0.05 0.10
PBCT 170217P00018000 P 02/17/17 18.0 0.15 0.25
PBCT 170217P00019000 P 02/17/17 19.0 0.60 0.75
PBCT 170217P00020000 P 02/17/17 20.0 1.25 1.85
PBCT 170217P00021000 P 02/17/17 21.0 2.15 2.90
PBCT 170217P00022000 P 02/17/17 22.0 3.40 4.20
PBCT 170217P00023000 P 02/17/17 23.0 4.40 5.20
PBCT 170217P00024000 P 02/17/17 24.0 5.40 6.20
PBCT 170217P00025000 P 02/17/17 25.0 6.40 7.10
PBCT 170217P00026000 P 02/17/17 26.0 7.40 7.80
PBCT 170317C00010000 C 03/17/17 10.0 6.30 10.90
PBCT 170317C00011000 C 03/17/17 11.0 5.20 9.90
PBCT 170317C00012000 C 03/17/17 12.0 4.20 8.90
PBCT 170317C00013000 C 03/17/17 13.0 3.30 7.90
PBCT 170317C00014000 C 03/17/17 14.0 2.35 6.80
PBCT 170317C00015000 C 03/17/17 15.0 1.30 5.90
PBCT 170317C00016000 C 03/17/17 16.0 0.75 4.90
PBCT 170317C00017000 C 03/17/17 17.0 0.25 4.70
PBCT 170317C00018000 C 03/17/17 18.0 0.80 0.95
PBCT 170317C00019000 C 03/17/17 19.0 0.25 0.40
PBCT 170317C00020000 C 03/17/17 20.0 0.00 0.20
PBCT 170317C00021000 C 03/17/17 21.0 0.00 4.70
PBCT 170317C00022000 C 03/17/17 22.0 0.00 4.60
PBCT 170317C00023000 C 03/17/17 23.0 0.00 4.80
PBCT 170317C00024000 C 03/17/17 24.0 0.00 4.80
PBCT 170317C00025000 C 03/17/17 25.0 0.00 4.70
PBCT 170317C00026000 C 03/17/17 26.0 0.00 4.70
PBCT 170317C00027000 C 03/17/17 27.0 0.00 4.70
PBCT 170317C00028000 C 03/17/17 28.0 0.00 4.70
PBCT 170317P00010000 P 03/17/17 10.0 0.00 4.80
PBCT 170317P00011000 P 03/17/17 11.0 0.00 4.70
PBCT 170317P00012000 P 03/17/17 12.0 0.00 4.70
PBCT 170317P00013000 P 03/17/17 13.0 0.00 4.70
PBCT 170317P00014000 P 03/17/17 14.0 0.00 4.80
PBCT 170317P00015000 P 03/17/17 15.0 0.00 4.70
PBCT 170317P00016000 P 03/17/17 16.0 0.00 0.15
PBCT 170317P00017000 P 03/17/17 17.0 0.10 0.25
PBCT 170317P00018000 P 03/17/17 18.0 0.30 0.45
PBCT 170317P00019000 P 03/17/17 19.0 0.80 0.95
PBCT 170317P00020000 P 03/17/17 20.0 0.00 4.80
PBCT 170317P00021000 P 03/17/17 21.0 0.30 4.90
PBCT 170317P00022000 P 03/17/17 22.0 1.20 5.90
PBCT 170317P00023000 P 03/17/17 23.0 2.20 6.90
PBCT 170317P00024000 P 03/17/17 24.0 3.20 8.00
PBCT 170317P00025000 P 03/17/17 25.0 4.30 8.80
PBCT 170317P00026000 P 03/17/17 26.0 5.10 9.80
PBCT 170317P00027000 P 03/17/17 27.0 6.10 10.90
PBCT 170317P00028000 P 03/17/17 28.0 7.30 11.00
PBCT 170519C00007000 C 05/19/17 7.0 11.20 12.10
PBCT 170519C00008000 C 05/19/17 8.0 10.00 11.10
PBCT 170519C00009000 C 05/19/17 9.0 9.00 10.10
PBCT 170519C00010000 C 05/19/17 10.0 8.20 9.10
PBCT 170519C00011000 C 05/19/17 11.0 6.80 8.10
PBCT 170519C00012000 C 05/19/17 12.0 6.20 7.10
PBCT 170519C00013000 C 05/19/17 13.0 5.20 6.10
PBCT 170519C00014000 C 05/19/17 14.0 4.20 5.10
PBCT 170519C00015000 C 05/19/17 15.0 3.20 3.80
PBCT 170519C00016000 C 05/19/17 16.0 2.50 2.80
PBCT 170519C00017000 C 05/19/17 17.0 1.75 1.90
PBCT 170519C00018000 C 05/19/17 18.0 1.00 1.20
PBCT 170519C00019000 C 05/19/17 19.0 0.50 0.65
PBCT 170519C00020000 C 05/19/17 20.0 0.20 0.35
PBCT 170519C00021000 C 05/19/17 21.0 0.00 0.25
PBCT 170519C00022000 C 05/19/17 22.0 0.00 0.70
PBCT 170519C00023000 C 05/19/17 23.0 0.00 0.70
PBCT 170519C00024000 C 05/19/17 24.0 0.00 0.45
PBCT 170519C00025000 C 05/19/17 25.0 0.00 0.35
PBCT 170519C00026000 C 05/19/17 26.0 0.00 0.45
PBCT 170519P00007000 P 05/19/17 7.0 0.00 0.15
PBCT 170519P00008000 P 05/19/17 8.0 0.00 0.15
PBCT 170519P00009000 P 05/19/17 9.0 0.00 0.20
PBCT 170519P00010000 P 05/19/17 10.0 0.00 0.20
PBCT 170519P00011000 P 05/19/17 11.0 0.00 0.20
PBCT 170519P00012000 P 05/19/17 12.0 0.00 0.20
PBCT 170519P00013000 P 05/19/17 13.0 0.00 0.20
PBCT 170519P00014000 P 05/19/17 14.0 0.00 0.25
PBCT 170519P00015000 P 05/19/17 15.0 0.00 0.25
PBCT 170519P00016000 P 05/19/17 16.0 0.20 0.30
PBCT 170519P00017000 P 05/19/17 17.0 0.35 0.50
PBCT 170519P00018000 P 05/19/17 18.0 0.65 0.80
PBCT 170519P00019000 P 05/19/17 19.0 1.15 1.30
PBCT 170519P00020000 P 05/19/17 20.0 1.85 2.05
PBCT 170519P00021000 P 05/19/17 21.0 2.60 3.40
PBCT 170519P00022000 P 05/19/17 22.0 3.50 4.30
PBCT 170519P00023000 P 05/19/17 23.0 4.20 5.10
PBCT 170519P00024000 P 05/19/17 24.0 5.20 6.10
PBCT 170519P00025000 P 05/19/17 25.0 5.60 7.10
PBCT 170519P00026000 P 05/19/17 26.0 7.50 7.90
PBCT 170818C00010000 C 08/18/17 10.0 8.00 9.10
PBCT 170818C00011000 C 08/18/17 11.0 7.00 8.10
PBCT 170818C00012000 C 08/18/17 12.0 6.00 7.10
PBCT 170818C00013000 C 08/18/17 13.0 5.00 6.10
PBCT 170818C00014000 C 08/18/17 14.0 4.20 5.10
PBCT 170818C00015000 C 08/18/17 15.0 3.00 3.90
PBCT 170818C00016000 C 08/18/17 16.0 2.60 3.10
PBCT 170818C00017000 C 08/18/17 17.0 1.90 2.15
PBCT 170818C00018000 C 08/18/17 18.0 1.20 1.45
PBCT 170818C00019000 C 08/18/17 19.0 0.70 0.95
PBCT 170818C00020000 C 08/18/17 20.0 0.40 0.60
PBCT 170818C00021000 C 08/18/17 21.0 0.20 0.40
PBCT 170818C00022000 C 08/18/17 22.0 0.00 0.60
PBCT 170818C00023000 C 08/18/17 23.0 0.00 0.55
PBCT 170818C00024000 C 08/18/17 24.0 0.00 0.75
PBCT 170818C00025000 C 08/18/17 25.0 0.00 0.45
PBCT 170818C00026000 C 08/18/17 26.0 0.00 0.45
PBCT 170818C00027000 C 08/18/17 27.0 0.00 0.70
PBCT 170818C00028000 C 08/18/17 28.0 0.00 0.20
PBCT 170818P00010000 P 08/18/17 10.0 0.00 0.45
PBCT 170818P00011000 P 08/18/17 11.0 0.00 0.70
PBCT 170818P00012000 P 08/18/17 12.0 0.00 0.75
PBCT 170818P00013000 P 08/18/17 13.0 0.00 0.20
PBCT 170818P00014000 P 08/18/17 14.0 0.05 0.25
PBCT 170818P00015000 P 08/18/17 15.0 0.10 0.45
PBCT 170818P00016000 P 08/18/17 16.0 0.35 0.55
PBCT 170818P00017000 P 08/18/17 17.0 0.55 0.80
PBCT 170818P00018000 P 08/18/17 18.0 0.95 1.15
PBCT 170818P00019000 P 08/18/17 19.0 1.50 1.65
PBCT 170818P00020000 P 08/18/17 20.0 1.95 2.50
PBCT 170818P00021000 P 08/18/17 21.0 2.75 3.30
PBCT 170818P00022000 P 08/18/17 22.0 3.60 4.10
PBCT 170818P00023000 P 08/18/17 23.0 4.60 5.10
PBCT 170818P00024000 P 08/18/17 24.0 5.50 6.40
PBCT 170818P00025000 P 08/18/17 25.0 6.50 7.00
PBCT 170818P00026000 P 08/18/17 26.0 6.80 8.20
PBCT 170818P00027000 P 08/18/17 27.0 6.00 9.40
PBCT 170818P00028000 P 08/18/17 28.0 9.50 10.00

OPRA data is delayed 15 minutes.